2020年03月20日
Zaif:XEM/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | 4.2500 | 4.2600 | 4.2500 | 4.2600 | 17782.0 | 4.2543 |
| 00:03:00 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 6399.7 | 4.2600 |
| 00:06:00 | 4.2503 | 4.2503 | 4.2503 | 4.2503 | 4814.0 | 4.2503 |
| 00:09:00 | 4.2610 | 4.2610 | 4.2310 | 4.2500 | 36016.6 | 4.2372 |
| 00:12:00 | 4.2500 | 4.2600 | 4.2500 | 4.2600 | 156302.6 | 4.2500 |
| 00:15:00 | 4.2600 | 4.2700 | 4.2600 | 4.2660 | 2074.3 | 4.2668 |
| 00:18:00 | - |
| 00:21:00 | 4.2660 | 4.2900 | 4.2660 | 4.2900 | 189989.9 | 4.2792 |
| 00:24:00 | 4.2910 | 4.3000 | 4.2898 | 4.2980 | 197981.0 | 4.2967 |
| 00:27:00 | 4.3000 | 4.3000 | 4.2980 | 4.3000 | 373031.1 | 4.2999 |
| 00:30:00 | 4.3000 | 4.3000 | 4.2700 | 4.2800 | 91349.4 | 4.2829 |
| 00:33:00 | 4.2700 | 4.2998 | 4.2500 | 4.2998 | 52437.9 | 4.2538 |
| 00:36:00 | 4.2900 | 4.3100 | 4.2860 | 4.3100 | 80177.1 | 4.2983 |
| 00:39:00 | 4.3149 | 4.3210 | 4.3149 | 4.3210 | 25511.3 | 4.3200 |
| 00:42:00 | 4.3209 | 4.3209 | 4.3120 | 4.3120 | 642.2 | 4.3120 |
| 00:45:00 | - |
| 00:48:00 | 4.3120 | 4.3120 | 4.2920 | 4.3100 | 32146.7 | 4.2945 |
| 00:51:00 | 4.3199 | 4.3200 | 4.2900 | 4.2900 | 64499.3 | 4.3097 |
| 00:54:00 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | 40.2 | 4.3000 |
| 00:57:00 | 4.3000 | 4.3200 | 4.2518 | 4.2990 | 272513.7 | 4.2716 |
| 01:00:00 | 4.2990 | 4.3001 | 4.2300 | 4.2810 | 220804.5 | 4.2823 |
| 01:03:00 | 4.2810 | 4.3020 | 4.2810 | 4.3020 | 144686.9 | 4.2996 |
| 01:06:00 | 4.3020 | 4.3210 | 4.3020 | 4.3210 | 288580.4 | 4.3193 |
| 01:09:00 | 4.3220 | 4.3500 | 4.3220 | 4.3500 | 215060.6 | 4.3384 |
| 01:12:00 | 4.3500 | 4.3890 | 4.3497 | 4.3890 | 402610.0 | 4.3745 |
| 01:15:00 | 4.3890 | 4.3900 | 4.3500 | 4.3500 | 162552.9 | 4.3506 |
| 01:18:00 | 4.3600 | 4.3900 | 4.3600 | 4.3898 | 68026.5 | 4.3881 |
| 01:21:00 | 4.3898 | 4.4049 | 4.3290 | 4.4049 | 1451174.0 | 4.3979 |
| 01:24:00 | 4.4050 | 4.4600 | 4.4000 | 4.4600 | 494364.1 | 4.4311 |
| 01:27:00 | 4.4600 | 4.5000 | 4.4539 | 4.5000 | 559554.2 | 4.4772 |
| 01:30:00 | 4.4999 | 4.5000 | 4.3801 | 4.4000 | 542752.7 | 4.4360 |
| 01:33:00 | 4.4000 | 4.4390 | 4.4000 | 4.4390 | 134090.0 | 4.4040 |
| 01:36:00 | 4.4200 | 4.4200 | 4.3581 | 4.3800 | 235161.4 | 4.3778 |
| 01:39:00 | 4.4000 | 4.4270 | 4.4000 | 4.4000 | 81454.5 | 4.4187 |
| 01:42:00 | 4.4100 | 4.4200 | 4.3700 | 4.3700 | 223339.7 | 4.3928 |
| 01:45:00 | 4.3800 | 4.3800 | 4.3700 | 4.3700 | 105647.8 | 4.3771 |
| 01:48:00 | 4.3700 | 4.3800 | 4.3590 | 4.3800 | 4148.5 | 4.3689 |
| 01:51:00 | 4.3700 | 4.4200 | 4.3700 | 4.4200 | 17646.0 | 4.4122 |
| 01:54:00 | 4.4180 | 4.4330 | 4.4100 | 4.4330 | 128092.4 | 4.4199 |
| 01:57:00 | 4.4330 | 4.4500 | 4.4020 | 4.4500 | 68800.4 | 4.4245 |
| 02:00:00 | 4.4500 | 4.4800 | 4.4500 | 4.4800 | 229071.9 | 4.4766 |
| 02:03:00 | 4.4850 | 4.4850 | 4.4700 | 4.4800 | 38392.2 | 4.4797 |
| 02:06:00 | 4.4801 | 4.4890 | 4.4402 | 4.4402 | 48233.2 | 4.4605 |
| 02:09:00 | 4.4402 | 4.4402 | 4.4190 | 4.4190 | 13391.3 | 4.4298 |
| 02:12:00 | 4.4190 | 4.4398 | 4.4190 | 4.4398 | 10183.8 | 4.4219 |
| 02:15:00 | 4.4398 | 4.4890 | 4.4398 | 4.4890 | 65095.2 | 4.4817 |
| 02:18:00 | 4.4700 | 4.4700 | 4.4600 | 4.4600 | 22169.0 | 4.4600 |
| 02:21:00 | 4.4601 | 4.4602 | 4.4601 | 4.4602 | 28454.1 | 4.4602 |
| 02:24:00 | 4.4603 | 4.4790 | 4.4602 | 4.4602 | 8.4 | 4.4743 |
| 02:27:00 | 4.4603 | 4.4800 | 4.4603 | 4.4800 | 19461.1 | 4.4679 |
| 02:30:00 | 4.4603 | 4.4800 | 4.4600 | 4.4601 | 215922.3 | 4.4739 |
| 02:33:00 | 4.4601 | 4.4801 | 4.4600 | 4.4701 | 35074.9 | 4.4801 |
| 02:36:00 | 4.4700 | 4.4701 | 4.4600 | 4.4701 | 24868.0 | 4.4603 |
| 02:39:00 | 4.4600 | 4.4600 | 4.4360 | 4.4500 | 47244.6 | 4.4599 |
| 02:42:00 | 4.4400 | 4.4799 | 4.4400 | 4.4604 | 16697.9 | 4.4710 |
| 02:45:00 | 4.4700 | 4.4890 | 4.4600 | 4.4890 | 484251.1 | 4.4877 |
| 02:48:00 | 4.4900 | 4.5120 | 4.4900 | 4.5100 | 276758.0 | 4.5012 |
| 02:51:00 | 4.5120 | 4.5120 | 4.5000 | 4.5000 | 204635.0 | 4.5000 |
| 02:54:00 | 4.5000 | 4.5100 | 4.4900 | 4.4902 | 137081.0 | 4.5000 |
| 02:57:00 | 4.4900 | 4.5000 | 4.4801 | 4.5000 | 87356.7 | 4.5000 |
| 03:00:00 | 4.5000 | 4.5001 | 4.4800 | 4.5000 | 91308.1 | 4.5000 |
| 03:03:00 | 4.5000 | 4.5000 | 4.4625 | 4.4625 | 174449.4 | 4.4793 |
| 03:06:00 | 4.4621 | 4.4621 | 4.4394 | 4.4394 | 48976.1 | 4.4434 |
| 03:09:00 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 14.0 | 4.4390 |
| 03:12:00 | 4.4391 | 4.4501 | 4.4300 | 4.4501 | 34950.5 | 4.4427 |
| 03:15:00 | 4.4501 | 4.4501 | 4.4500 | 4.4500 | 20227.4 | 4.4501 |
| 03:18:00 | 4.4500 | 4.4500 | 4.4400 | 4.4500 | 25247.9 | 4.4500 |
| 03:21:00 | 4.4501 | 4.4600 | 4.4500 | 4.4500 | 24076.8 | 4.4579 |
| 03:24:00 | 4.4501 | 4.4801 | 4.4501 | 4.4801 | 1744.4 | 4.4799 |
| 03:27:00 | 4.4700 | 4.4700 | 4.4250 | 4.4500 | 34949.3 | 4.4483 |
| 03:30:00 | 4.4400 | 4.4500 | 4.4200 | 4.4500 | 29873.3 | 4.4399 |
| 03:33:00 | 4.4600 | 4.4600 | 4.4200 | 4.4303 | 3568.8 | 4.4596 |
| 03:36:00 | 4.4301 | 4.4301 | 4.4000 | 4.4000 | 155138.1 | 4.4055 |
| 03:39:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 22553.4 | 4.4000 |
| 03:42:00 | 4.4100 | 4.4100 | 4.4000 | 4.4100 | 10020.5 | 4.4100 |
| 03:45:00 | 4.4000 | 4.4200 | 4.4000 | 4.4100 | 8.9 | 4.4185 |
| 03:48:00 | 4.4101 | 4.4200 | 4.4100 | 4.4100 | 7.8 | 4.4101 |
| 03:51:00 | 4.3930 | 4.3930 | 4.3700 | 4.3700 | 27194.1 | 4.3804 |
| 03:54:00 | 4.3690 | 4.3691 | 4.3591 | 4.3591 | 14302.7 | 4.3614 |
| 03:57:00 | 4.3590 | 4.3593 | 4.3500 | 4.3593 | 25405.1 | 4.3508 |
| 04:00:00 | 4.3504 | 4.3504 | 4.3490 | 4.3490 | 26338.7 | 4.3500 |
| 04:03:00 | 4.3480 | 4.3480 | 4.3211 | 4.3300 | 260289.5 | 4.3323 |
| 04:06:00 | 4.3300 | 4.3300 | 4.3214 | 4.3300 | 98120.0 | 4.3294 |
| 04:09:00 | 4.3233 | 4.3600 | 4.3233 | 4.3600 | 135586.0 | 4.3404 |
| 04:12:00 | 4.3500 | 4.3600 | 4.3400 | 4.3400 | 30675.3 | 4.3598 |
| 04:15:00 | 4.3401 | 4.3500 | 4.3303 | 4.3500 | 12016.5 | 4.3484 |
| 04:18:00 | 4.3500 | 4.3605 | 4.3303 | 4.3605 | 92005.5 | 4.3498 |
| 04:21:00 | 4.3700 | 4.3707 | 4.3700 | 4.3707 | 3503.1 | 4.3701 |
| 04:24:00 | 4.3702 | 4.3702 | 4.3600 | 4.3600 | 27217.5 | 4.3645 |
| 04:27:00 | 4.3500 | 4.3501 | 4.3403 | 4.3501 | 3751.0 | 4.3430 |
| 04:30:00 | 4.3408 | 4.3707 | 4.3408 | 4.3601 | 2540.2 | 4.3585 |
| 04:33:00 | 4.3601 | 4.3800 | 4.3601 | 4.3800 | 1008.5 | 4.3603 |
| 04:36:00 | 4.3701 | 4.3701 | 4.3701 | 4.3701 | 2000.0 | 4.3701 |
| 04:39:00 | 4.3701 | 4.4000 | 4.3701 | 4.4000 | 3427.2 | 4.3872 |
| 04:42:00 | 4.4000 | 4.4001 | 4.4000 | 4.4001 | 34699.0 | 4.4000 |
| 04:45:00 | 4.4002 | 4.4004 | 4.4002 | 4.4004 | 2000.1 | 4.4003 |
| 04:48:00 | 4.4003 | 4.4100 | 4.4003 | 4.4100 | 2273.2 | 4.4023 |
| 04:51:00 | 4.4104 | 4.4585 | 4.4004 | 4.4005 | 13263.3 | 4.4348 |
| 04:54:00 | 4.4200 | 4.4200 | 4.4101 | 4.4101 | 12.4 | 4.4133 |
| 04:57:00 | 4.4101 | 4.4400 | 4.4101 | 4.4300 | 2675.1 | 4.4231 |
| 05:00:00 | 4.4300 | 4.4400 | 4.4300 | 4.4300 | 21183.1 | 4.4336 |
| 05:03:00 | 4.4301 | 4.4301 | 4.4000 | 4.4000 | 55613.3 | 4.4285 |
| 05:06:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 271554.0 | 4.4000 |
| 05:09:00 | 4.4000 | 4.4000 | 4.3980 | 4.3990 | 377221.5 | 4.4000 |
| 05:12:00 | 4.3550 | 4.3807 | 4.3410 | 4.3807 | 243504.7 | 4.3488 |
| 05:15:00 | 4.3900 | 4.3900 | 4.3600 | 4.3815 | 38548.7 | 4.3756 |
| 05:18:00 | 4.3815 | 4.3900 | 4.3815 | 4.3900 | 1000.1 | 4.3816 |
| 05:21:00 | 4.3900 | 4.3920 | 4.3500 | 4.3700 | 153214.1 | 4.3582 |
| 05:24:00 | 4.3800 | 4.3900 | 4.3701 | 4.3900 | 1028.7 | 4.3753 |
| 05:27:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 1000.0 | 4.3900 |
| 05:30:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 500.0 | 4.3900 |
| 05:33:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 8.5 | 4.3900 |
| 05:36:00 | 4.3899 | 4.3900 | 4.3601 | 4.3900 | 2607.2 | 4.3644 |
| 05:39:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 929.0 | 4.3900 |
| 05:42:00 | - |
| 05:45:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 8.5 | 4.3900 |
| 05:48:00 | 4.3900 | 4.3980 | 4.3900 | 4.3901 | 9959.8 | 4.3902 |
| 05:51:00 | 4.3901 | 4.4000 | 4.3900 | 4.3900 | 1928.9 | 4.3908 |
| 05:54:00 | 4.4000 | 4.4400 | 4.4000 | 4.4301 | 72683.9 | 4.4235 |
| 05:57:00 | 4.4301 | 4.4401 | 4.4301 | 4.4401 | 14018.5 | 4.4396 |
| 06:00:00 | 4.4400 | 4.4401 | 4.4400 | 4.4401 | 1506.0 | 4.4401 |
| 06:03:00 | 4.4420 | 4.4610 | 4.4420 | 4.4501 | 4313.3 | 4.4530 |
| 06:06:00 | 4.4610 | 4.4610 | 4.4500 | 4.4500 | 41308.3 | 4.4609 |
| 06:09:00 | 4.4400 | 4.4401 | 4.4400 | 4.4401 | 25892.0 | 4.4400 |
| 06:12:00 | 4.4402 | 4.4402 | 4.4402 | 4.4402 | 1000.0 | 4.4402 |
| 06:15:00 | 4.4401 | 4.4401 | 4.4401 | 4.4401 | 8.4 | 4.4401 |
| 06:18:00 | 4.4399 | 4.4400 | 4.4100 | 4.4200 | 243457.4 | 4.4131 |
| 06:21:00 | 4.4100 | 4.4101 | 4.4100 | 4.4100 | 12161.3 | 4.4100 |
| 06:24:00 | 4.4101 | 4.4101 | 4.4100 | 4.4101 | 281588.4 | 4.4100 |
| 06:27:00 | 4.4101 | 4.4105 | 4.4101 | 4.4105 | 3484.0 | 4.4101 |
| 06:30:00 | 4.4100 | 4.4300 | 4.4000 | 4.4300 | 2999.1 | 4.4097 |
| 06:33:00 | 4.4300 | 4.4500 | 4.4300 | 4.4500 | 95656.8 | 4.4497 |
| 06:36:00 | 4.4501 | 4.4550 | 4.4501 | 4.4550 | 1917.9 | 4.4508 |
| 06:39:00 | 4.4551 | 4.4669 | 4.4550 | 4.4669 | 216852.0 | 4.4648 |
| 06:42:00 | 4.4669 | 4.4689 | 4.4550 | 4.4550 | 149082.9 | 4.4685 |
| 06:45:00 | 4.4601 | 4.4744 | 4.4551 | 4.4601 | 6969.0 | 4.4625 |
| 06:48:00 | 4.4700 | 4.4790 | 4.4600 | 4.4601 | 7050.4 | 4.4626 |
| 06:51:00 | 4.4601 | 4.4820 | 4.4600 | 4.4601 | 22471.0 | 4.4688 |
| 06:54:00 | 4.4601 | 4.4800 | 4.4600 | 4.4601 | 12018.4 | 4.4692 |
| 06:57:00 | 4.4601 | 4.4969 | 4.4600 | 4.4969 | 212644.1 | 4.4964 |
| 07:00:00 | 4.4964 | 4.5100 | 4.4600 | 4.4720 | 192085.0 | 4.5007 |
| 07:03:00 | 4.4899 | 4.5000 | 4.4720 | 4.5000 | 30303.7 | 4.4769 |
| 07:06:00 | 4.5000 | 4.5000 | 4.4998 | 4.5000 | 26595.3 | 4.5000 |
| 07:09:00 | 4.4998 | 4.4998 | 4.4720 | 4.4720 | 27797.8 | 4.4836 |
| 07:12:00 | 4.4720 | 4.4900 | 4.4600 | 4.4601 | 18429.0 | 4.4871 |
| 07:15:00 | 4.4700 | 4.4900 | 4.4600 | 4.4801 | 4678.4 | 4.4717 |
| 07:18:00 | 4.4701 | 4.5000 | 4.4701 | 4.5000 | 268129.3 | 4.4999 |
| 07:21:00 | 4.5001 | 4.5225 | 4.5001 | 4.5225 | 123486.2 | 4.5201 |
| 07:24:00 | 4.5122 | 4.5225 | 4.5122 | 4.5224 | 30531.0 | 4.5205 |
| 07:27:00 | 4.5223 | 4.5300 | 4.5003 | 4.5300 | 32298.3 | 4.5227 |
| 07:30:00 | 4.5310 | 4.5480 | 4.5200 | 4.5480 | 97645.7 | 4.5328 |
| 07:33:00 | 4.5480 | 4.5650 | 4.5399 | 4.5500 | 249940.5 | 4.5542 |
| 07:36:00 | 4.5499 | 4.5599 | 4.5398 | 4.5599 | 27320.0 | 4.5494 |
| 07:39:00 | 4.5600 | 4.5650 | 4.5388 | 4.5500 | 70994.3 | 4.5555 |
| 07:42:00 | 4.5501 | 4.5651 | 4.5500 | 4.5600 | 52004.9 | 4.5590 |
| 07:45:00 | 4.5651 | 4.5710 | 4.5400 | 4.5710 | 39358.0 | 4.5558 |
| 07:48:00 | 4.5710 | 4.6000 | 4.5500 | 4.6000 | 218348.8 | 4.5919 |
| 07:51:00 | 4.6010 | 4.6030 | 4.6000 | 4.6000 | 56100.2 | 4.6004 |
| 07:54:00 | 4.6001 | 4.6050 | 4.5900 | 4.5900 | 81605.6 | 4.6001 |
| 07:57:00 | 4.5900 | 4.5900 | 4.5800 | 4.5800 | 592.4 | 4.5894 |
| 08:00:00 | 4.5800 | 4.5800 | 4.5615 | 4.5616 | 7346.7 | 4.5643 |
| 08:03:00 | 4.5616 | 4.5701 | 4.5500 | 4.5500 | 241429.4 | 4.5524 |
| 08:06:00 | 4.5501 | 4.5501 | 4.5000 | 4.5000 | 183912.7 | 4.5179 |
| 08:09:00 | 4.5101 | 4.5200 | 4.5001 | 4.5002 | 75024.4 | 4.5046 |
| 08:12:00 | 4.5030 | 4.5030 | 4.5000 | 4.5002 | 47500.1 | 4.5006 |
| 08:15:00 | 4.5003 | 4.5003 | 4.4970 | 4.4970 | 159706.8 | 4.5000 |
| 08:18:00 | 4.4960 | 4.4960 | 4.4500 | 4.4500 | 134357.3 | 4.4561 |
| 08:21:00 | 4.4490 | 4.4490 | 4.4400 | 4.4400 | 188817.6 | 4.4406 |
| 08:24:00 | 4.4400 | 4.4400 | 4.4300 | 4.4400 | 588847.6 | 4.4395 |
| 08:27:00 | 4.4400 | 4.4400 | 4.4300 | 4.4300 | 38994.1 | 4.4327 |
| 08:30:00 | 4.4251 | 4.4501 | 4.4251 | 4.4501 | 18831.8 | 4.4307 |
| 08:33:00 | 4.4501 | 4.4800 | 4.4501 | 4.4800 | 2060.3 | 4.4604 |
| 08:36:00 | 4.4800 | 4.4801 | 4.4700 | 4.4701 | 131084.2 | 4.4741 |
| 08:39:00 | 4.4799 | 4.4799 | 4.4200 | 4.4251 | 138496.0 | 4.4346 |
| 08:42:00 | 4.4253 | 4.4400 | 4.4253 | 4.4400 | 1706.2 | 4.4276 |
| 08:45:00 | 4.4401 | 4.4800 | 4.4332 | 4.4800 | 127883.6 | 4.4458 |
| 08:48:00 | 4.4701 | 4.4800 | 4.4701 | 4.4750 | 17795.0 | 4.4762 |
| 08:51:00 | 4.4751 | 4.4830 | 4.4751 | 4.4801 | 318211.9 | 4.4821 |
| 08:54:00 | 4.4830 | 4.4830 | 4.4750 | 4.4750 | 291276.4 | 4.4764 |
| 08:57:00 | 4.4700 | 4.4701 | 4.4700 | 4.4701 | 1120.1 | 4.4701 |
| 09:00:00 | 4.4701 | 4.4830 | 4.4701 | 4.4830 | 37751.2 | 4.4776 |
| 09:03:00 | 4.4752 | 4.4840 | 4.4752 | 4.4840 | 3760.8 | 4.4755 |
| 09:06:00 | 4.4850 | 4.4980 | 4.4840 | 4.4840 | 23233.7 | 4.4883 |
| 09:09:00 | 4.4841 | 4.5000 | 4.4800 | 4.5000 | 27029.9 | 4.4983 |
| 09:12:00 | 4.5001 | 4.5001 | 4.5001 | 4.5001 | 2000.0 | 4.5001 |
| 09:15:00 | 4.5002 | 4.5002 | 4.5002 | 4.5002 | 458.3 | 4.5002 |
| 09:18:00 | 4.5002 | 4.5003 | 4.5002 | 4.5003 | 3041.7 | 4.5002 |
| 09:21:00 | 4.5003 | 4.5120 | 4.5003 | 4.5010 | 3852.0 | 4.5024 |
| 09:24:00 | 4.5010 | 4.5300 | 4.5010 | 4.5200 | 33683.0 | 4.5270 |
| 09:27:00 | 4.5200 | 4.5200 | 4.5000 | 4.5003 | 187482.4 | 4.5003 |
| 09:30:00 | 4.4920 | 4.4920 | 4.4700 | 4.4700 | 13787.0 | 4.4766 |
| 09:33:00 | 4.4701 | 4.4701 | 4.4700 | 4.4701 | 2590.3 | 4.4701 |
| 09:36:00 | 4.4701 | 4.5197 | 4.4701 | 4.5000 | 21216.1 | 4.5170 |
| 09:39:00 | 4.4901 | 4.4901 | 4.4901 | 4.4901 | 1500.0 | 4.4901 |
| 09:42:00 | 4.4900 | 4.4901 | 4.4900 | 4.4901 | 7241.0 | 4.4900 |
| 09:45:00 | 4.4902 | 4.4902 | 4.4900 | 4.4900 | 6829.0 | 4.4901 |
| 09:48:00 | 4.4900 | 4.4902 | 4.4226 | 4.4797 | 59894.9 | 4.4326 |
| 09:51:00 | 4.4800 | 4.5000 | 4.4281 | 4.4600 | 611562.8 | 4.4347 |
| 09:54:00 | 4.4601 | 4.4601 | 4.4601 | 4.4601 | 1500.0 | 4.4601 |
| 09:57:00 | 4.4601 | 4.4790 | 4.4601 | 4.4790 | 1570.1 | 4.4608 |
| 10:00:00 | 4.4790 | 4.4810 | 4.4500 | 4.4603 | 45257.6 | 4.4607 |
| 10:03:00 | 4.4800 | 4.4821 | 4.4700 | 4.4821 | 9948.1 | 4.4797 |
| 10:06:00 | 4.4821 | 4.4830 | 4.4821 | 4.4821 | 1072.6 | 4.4822 |
| 10:09:00 | 4.4821 | 4.4821 | 4.4820 | 4.4820 | 508.0 | 4.4821 |
| 10:12:00 | 4.4701 | 4.4702 | 4.4604 | 4.4700 | 5349.1 | 4.4683 |
| 10:15:00 | 4.4700 | 4.4820 | 4.4603 | 4.4701 | 97999.0 | 4.4787 |
| 10:18:00 | 4.4701 | 4.4800 | 4.4700 | 4.4700 | 9808.3 | 4.4790 |
| 10:21:00 | 4.4701 | 4.4800 | 4.4701 | 4.4800 | 10322.0 | 4.4781 |
| 10:24:00 | 4.4700 | 4.4700 | 4.4274 | 4.4400 | 222040.4 | 4.4330 |
| 10:27:00 | 4.4303 | 4.4303 | 4.4200 | 4.4200 | 70091.0 | 4.4238 |
| 10:30:00 | 4.4200 | 4.4200 | 4.3991 | 4.4200 | 126246.6 | 4.4012 |
| 10:33:00 | 4.4100 | 4.4400 | 4.3801 | 4.3801 | 105327.1 | 4.4151 |
| 10:36:00 | 4.3700 | 4.3903 | 4.3490 | 4.3800 | 82243.7 | 4.3563 |
| 10:39:00 | 4.3801 | 4.3900 | 4.3701 | 4.3900 | 12901.2 | 4.3707 |
| 10:42:00 | 4.3710 | 4.3710 | 4.3600 | 4.3600 | 4133.4 | 4.3684 |
| 10:45:00 | 4.3600 | 4.3600 | 4.3300 | 4.3600 | 80789.4 | 4.3475 |
| 10:48:00 | 4.3700 | 4.3700 | 4.3500 | 4.3600 | 34270.7 | 4.3502 |
| 10:51:00 | 4.3700 | 4.3800 | 4.3503 | 4.3711 | 131179.1 | 4.3679 |
| 10:54:00 | 4.3701 | 4.3701 | 4.3500 | 4.3500 | 50698.5 | 4.3507 |
| 10:57:00 | 4.3500 | 4.3810 | 4.3500 | 4.3699 | 392018.1 | 4.3732 |
| 11:00:00 | 4.3600 | 4.3805 | 4.3400 | 4.3500 | 60411.2 | 4.3491 |
| 11:03:00 | 4.3800 | 4.3900 | 4.3800 | 4.3900 | 62005.1 | 4.3806 |
| 11:06:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 7915.1 | 4.3900 |
| 11:09:00 | 4.3899 | 4.3899 | 4.3799 | 4.3799 | 3042.3 | 4.3799 |
| 11:12:00 | 4.3798 | 4.3798 | 4.3500 | 4.3500 | 51808.3 | 4.3621 |
| 11:15:00 | 4.3500 | 4.3600 | 4.3500 | 4.3500 | 5910.8 | 4.3500 |
| 11:18:00 | 4.3501 | 4.4095 | 4.3501 | 4.4095 | 32636.8 | 4.3980 |
| 11:21:00 | 4.3900 | 4.3900 | 4.3504 | 4.3505 | 3500.0 | 4.3522 |
| 11:24:00 | 4.3554 | 4.3800 | 4.3554 | 4.3704 | 1540.2 | 4.3624 |
| 11:27:00 | 4.3704 | 4.3902 | 4.3701 | 4.3902 | 20620.2 | 4.3730 |
| 11:30:00 | 4.3901 | 4.3901 | 4.3600 | 4.3710 | 227536.1 | 4.3656 |
| 11:33:00 | 4.3710 | 4.3710 | 4.3513 | 4.3513 | 51602.4 | 4.3587 |
| 11:36:00 | 4.3513 | 4.3600 | 4.3491 | 4.3501 | 93151.9 | 4.3505 |
| 11:39:00 | 4.3504 | 4.3550 | 4.3503 | 4.3550 | 17500.0 | 4.3543 |
| 11:42:00 | 4.3501 | 4.3504 | 4.3501 | 4.3504 | 2000.0 | 4.3503 |
| 11:45:00 | 4.3551 | 4.3600 | 4.3420 | 4.3600 | 360658.7 | 4.3463 |
| 11:48:00 | 4.3598 | 4.3598 | 4.3300 | 4.3500 | 191133.5 | 4.3315 |
| 11:51:00 | 4.3499 | 4.3499 | 4.3300 | 4.3300 | 94133.5 | 4.3321 |
| 11:54:00 | 4.3291 | 4.3300 | 4.3200 | 4.3200 | 118648.1 | 4.3229 |
| 11:57:00 | 4.3190 | 4.3190 | 4.3100 | 4.3100 | 160596.4 | 4.3112 |
| 12:00:00 | 4.3100 | 4.3290 | 4.2800 | 4.2900 | 236540.4 | 4.3008 |
| 12:03:00 | 4.2900 | 4.2900 | 4.2700 | 4.2800 | 158165.6 | 4.2788 |
| 12:06:00 | 4.2703 | 4.2800 | 4.2500 | 4.2799 | 482173.6 | 4.2598 |
| 12:09:00 | 4.2799 | 4.3000 | 4.2701 | 4.2900 | 248292.0 | 4.2912 |
| 12:12:00 | 4.2901 | 4.3000 | 4.2901 | 4.2902 | 86949.1 | 4.2998 |
| 12:15:00 | 4.3010 | 4.3010 | 4.2901 | 4.2911 | 12933.7 | 4.2901 |
| 12:18:00 | 4.2914 | 4.2914 | 4.2914 | 4.2914 | 1000.0 | 4.2914 |
| 12:21:00 | 4.3001 | 4.3001 | 4.3001 | 4.3001 | 100.0 | 4.3001 |
| 12:24:00 | 4.2911 | 4.2911 | 4.2911 | 4.2911 | 500.0 | 4.2911 |
| 12:27:00 | 4.2914 | 4.2915 | 4.2914 | 4.2915 | 2500.0 | 4.2914 |
| 12:30:00 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 264997.0 | 4.2909 |
| 12:33:00 | 4.2704 | 4.2707 | 4.2500 | 4.2500 | 789967.3 | 4.2518 |
| 12:36:00 | 4.2500 | 4.2507 | 4.2400 | 4.2400 | 244821.4 | 4.2470 |
| 12:39:00 | 4.2430 | 4.2440 | 4.2300 | 4.2300 | 112374.9 | 4.2347 |
| 12:42:00 | 4.2300 | 4.2301 | 4.2250 | 4.2300 | 626987.0 | 4.2297 |
| 12:45:00 | 4.2301 | 4.2341 | 4.2301 | 4.2302 | 24511.0 | 4.2302 |
| 12:48:00 | 4.2400 | 4.2800 | 4.2302 | 4.2800 | 358432.1 | 4.2504 |
| 12:51:00 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 1345.9 | 4.2700 |
| 12:54:00 | 4.2603 | 4.2701 | 4.2500 | 4.2511 | 105152.9 | 4.2528 |
| 12:57:00 | 4.2512 | 4.2512 | 4.2511 | 4.2512 | 5828.0 | 4.2511 |
| 13:00:00 | 4.2513 | 4.2513 | 4.2510 | 4.2510 | 3885.0 | 4.2511 |
| 13:03:00 | 4.2510 | 4.2510 | 4.2431 | 4.2431 | 158415.0 | 4.2506 |
| 13:06:00 | 4.2431 | 4.2431 | 4.2300 | 4.2300 | 21131.9 | 4.2302 |
| 13:09:00 | 4.2255 | 4.2258 | 4.2255 | 4.2258 | 2500.0 | 4.2257 |
| 13:12:00 | 4.2259 | 4.2400 | 4.2258 | 4.2400 | 8513.1 | 4.2264 |
| 13:15:00 | 4.2431 | 4.2431 | 4.2300 | 4.2301 | 17124.8 | 4.2301 |
| 13:18:00 | 4.2401 | 4.2431 | 4.2401 | 4.2431 | 4031.5 | 4.2413 |
| 13:21:00 | 4.2500 | 4.3000 | 4.2404 | 4.3000 | 317534.2 | 4.2973 |
| 13:24:00 | 4.2901 | 4.2901 | 4.2700 | 4.2700 | 112.1 | 4.2883 |
| 13:27:00 | 4.2700 | 4.2740 | 4.2700 | 4.2740 | 17202.6 | 4.2719 |
| 13:30:00 | 4.2800 | 4.2800 | 4.2740 | 4.2741 | 3924.1 | 4.2745 |
| 13:33:00 | 4.2750 | 4.2750 | 4.2710 | 4.2710 | 39748.6 | 4.2720 |
| 13:36:00 | 4.2741 | 4.2898 | 4.2604 | 4.2898 | 17633.2 | 4.2721 |
| 13:39:00 | 4.2701 | 4.3100 | 4.2701 | 4.3000 | 308687.6 | 4.2981 |
| 13:42:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 5475.0 | 4.3000 |
| 13:45:00 | 4.3001 | 4.3001 | 4.3001 | 4.3001 | 3000.0 | 4.3001 |
| 13:48:00 | 4.3002 | 4.3002 | 4.3002 | 4.3002 | 1016.0 | 4.3002 |
| 13:51:00 | 4.3001 | 4.3100 | 4.3001 | 4.3100 | 15590.6 | 4.3064 |
| 13:54:00 | 4.3101 | 4.3120 | 4.3101 | 4.3120 | 2129.3 | 4.3104 |
| 13:57:00 | 4.3130 | 4.3240 | 4.3100 | 4.3100 | 126360.6 | 4.3141 |
| 14:00:00 | 4.3221 | 4.3500 | 4.3221 | 4.3495 | 243407.2 | 4.3478 |
| 14:03:00 | 4.3495 | 4.3501 | 4.3495 | 4.3500 | 119787.0 | 4.3500 |
| 14:06:00 | 4.3500 | 4.3520 | 4.3500 | 4.3520 | 6510.8 | 4.3501 |
| 14:09:00 | 4.3600 | 4.3770 | 4.3401 | 4.3500 | 256546.2 | 4.3644 |
| 14:12:00 | 4.3400 | 4.3400 | 4.3106 | 4.3114 | 1570.0 | 4.3117 |
| 14:15:00 | 4.3300 | 4.3300 | 4.3117 | 4.3121 | 1017.2 | 4.3121 |
| 14:18:00 | 4.3121 | 4.3131 | 4.3121 | 4.3121 | 1500.0 | 4.3124 |
| 14:21:00 | 4.3201 | 4.3500 | 4.3124 | 4.3500 | 23012.5 | 4.3467 |
| 14:24:00 | 4.3501 | 4.3730 | 4.3501 | 4.3730 | 38557.2 | 4.3716 |
| 14:27:00 | 4.3730 | 4.3870 | 4.3730 | 4.3870 | 3117.0 | 4.3758 |
| 14:30:00 | 4.3801 | 4.3880 | 4.3731 | 4.3880 | 1046.6 | 4.3771 |
| 14:33:00 | 4.3930 | 4.4193 | 4.3930 | 4.4174 | 316127.7 | 4.4007 |
| 14:36:00 | 4.4000 | 4.4299 | 4.4000 | 4.4299 | 153945.8 | 4.4284 |
| 14:39:00 | 4.4300 | 4.4400 | 4.4100 | 4.4400 | 99592.8 | 4.4351 |
| 14:42:00 | 4.4300 | 4.4400 | 4.4200 | 4.4202 | 26019.9 | 4.4354 |
| 14:45:00 | 4.4202 | 4.4301 | 4.4000 | 4.4000 | 180641.6 | 4.4129 |
| 14:48:00 | 4.4002 | 4.4101 | 4.4001 | 4.4101 | 17872.0 | 4.4001 |
| 14:51:00 | 4.4002 | 4.4002 | 4.4000 | 4.4000 | 36633.0 | 4.4000 |
| 14:54:00 | 4.4001 | 4.4001 | 4.4000 | 4.4001 | 25761.5 | 4.4000 |
| 14:57:00 | 4.4001 | 4.4102 | 4.4001 | 4.4100 | 160007.0 | 4.4100 |
| 15:00:00 | 4.4000 | 4.4002 | 4.4000 | 4.4002 | 178132.0 | 4.4000 |
| 15:03:00 | 4.4002 | 4.4190 | 4.4000 | 4.4001 | 2341.4 | 4.4002 |
| 15:06:00 | 4.4001 | 4.4001 | 4.4000 | 4.4001 | 18343.0 | 4.4000 |
| 15:09:00 | 4.4000 | 4.4001 | 4.4000 | 4.4001 | 2676.0 | 4.4000 |
| 15:12:00 | 4.4000 | 4.4180 | 4.4000 | 4.4180 | 9820.4 | 4.4044 |
| 15:15:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 1908.5 | 4.4001 |
| 15:18:00 | 4.4001 | 4.4002 | 4.4000 | 4.4000 | 170627.5 | 4.4000 |
| 15:21:00 | 4.4000 | 4.4000 | 4.3879 | 4.3879 | 31525.5 | 4.3913 |
| 15:24:00 | 4.3801 | 4.3880 | 4.3801 | 4.3801 | 1508.5 | 4.3801 |
| 15:27:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 1500.0 | 4.3801 |
| 15:30:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 1500.0 | 4.3801 |
| 15:33:00 | 4.3801 | 4.3880 | 4.3800 | 4.3801 | 5723.5 | 4.3800 |
| 15:36:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 1500.0 | 4.3801 |
| 15:39:00 | 4.3801 | 4.3801 | 4.3691 | 4.3691 | 41810.4 | 4.3728 |
| 15:42:00 | 4.3680 | 4.3680 | 4.3500 | 4.3500 | 29428.7 | 4.3505 |
| 15:45:00 | 4.3500 | 4.3500 | 4.3303 | 4.3500 | 46545.4 | 4.3475 |
| 15:48:00 | 4.3501 | 4.3600 | 4.3501 | 4.3551 | 1500.2 | 4.3501 |
| 15:51:00 | 4.3550 | 4.3551 | 4.3500 | 4.3509 | 9738.1 | 4.3501 |
| 15:54:00 | 4.3510 | 4.3700 | 4.3510 | 4.3600 | 23488.4 | 4.3595 |
| 15:57:00 | 4.3685 | 4.3890 | 4.3510 | 4.3890 | 32580.0 | 4.3805 |
| 16:00:00 | 4.3890 | 4.4000 | 4.3601 | 4.3685 | 39104.5 | 4.3757 |
| 16:03:00 | 4.3601 | 4.3601 | 4.3403 | 4.3501 | 17728.6 | 4.3587 |
| 16:06:00 | 4.3600 | 4.3600 | 4.3404 | 4.3424 | 43409.0 | 4.3498 |
| 16:09:00 | 4.3424 | 4.3600 | 4.3424 | 4.3501 | 1520.1 | 4.3452 |
| 16:12:00 | 4.3700 | 4.4180 | 4.3601 | 4.4180 | 26246.3 | 4.4154 |
| 16:15:00 | 4.4001 | 4.4300 | 4.4001 | 4.4200 | 24412.6 | 4.4232 |
| 16:18:00 | 4.4190 | 4.4190 | 4.4101 | 4.4101 | 1520.0 | 4.4102 |
| 16:21:00 | 4.4200 | 4.4380 | 4.4101 | 4.4105 | 33233.1 | 4.4192 |
| 16:24:00 | 4.4105 | 4.4106 | 4.4105 | 4.4105 | 21202.4 | 4.4105 |
| 16:27:00 | 4.4106 | 4.4107 | 4.4106 | 4.4107 | 2391.6 | 4.4106 |
| 16:30:00 | 4.4107 | 4.4107 | 4.4106 | 4.4106 | 13551.3 | 4.4107 |
| 16:33:00 | 4.4107 | 4.4401 | 4.4107 | 4.4300 | 335537.2 | 4.4378 |
| 16:36:00 | - |
| 16:39:00 | 4.4201 | 4.4298 | 4.4201 | 4.4298 | 8397.0 | 4.4281 |
| 16:42:00 | 4.4201 | 4.4441 | 4.4201 | 4.4300 | 220851.7 | 4.4398 |
| 16:45:00 | 4.4437 | 4.4441 | 4.4300 | 4.4300 | 150948.5 | 4.4441 |
| 16:48:00 | 4.4212 | 4.4301 | 4.4211 | 4.4211 | 64383.9 | 4.4299 |
| 16:51:00 | 4.4212 | 4.4302 | 4.4212 | 4.4258 | 2000.0 | 4.4246 |
| 16:54:00 | 4.4259 | 4.4450 | 4.4259 | 4.4450 | 45752.4 | 4.4359 |
| 16:57:00 | 4.4440 | 4.4490 | 4.4211 | 4.4212 | 40029.2 | 4.4471 |
| 17:00:00 | 4.4300 | 4.4300 | 4.4230 | 4.4230 | 1421.0 | 4.4238 |
| 17:03:00 | 4.4400 | 4.4510 | 4.4400 | 4.4510 | 177587.7 | 4.4499 |
| 17:06:00 | - |
| 17:09:00 | 4.4510 | 4.4590 | 4.4510 | 4.4590 | 95352.0 | 4.4589 |
| 17:12:00 | 4.4590 | 4.5000 | 4.4590 | 4.4604 | 311353.3 | 4.4874 |
| 17:15:00 | 4.4800 | 4.5151 | 4.4800 | 4.5000 | 256597.6 | 4.5034 |
| 17:18:00 | 4.5100 | 4.6000 | 4.5100 | 4.6000 | 234515.5 | 4.5841 |
| 17:21:00 | 4.5989 | 4.5989 | 4.5200 | 4.5700 | 106264.4 | 4.5459 |
| 17:24:00 | 4.5600 | 4.5697 | 4.5100 | 4.5500 | 59363.3 | 4.5256 |
| 17:27:00 | 4.5300 | 4.5300 | 4.5190 | 4.5200 | 334026.8 | 4.5200 |
| 17:30:00 | 4.5195 | 4.5400 | 4.5150 | 4.5400 | 88257.8 | 4.5234 |
| 17:33:00 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 182599.8 | 4.5053 |
| 17:36:00 | 4.5000 | 4.5290 | 4.5000 | 4.5000 | 187705.0 | 4.5062 |
| 17:39:00 | 4.5000 | 4.5289 | 4.5000 | 4.5000 | 61433.6 | 4.5000 |
| 17:42:00 | 4.5000 | 4.5390 | 4.5000 | 4.5390 | 72952.9 | 4.5247 |
| 17:45:00 | 4.5390 | 4.5400 | 4.5200 | 4.5399 | 135804.6 | 4.5278 |
| 17:48:00 | 4.5399 | 4.5500 | 4.5203 | 4.5500 | 278449.5 | 4.5486 |
| 17:51:00 | 4.5490 | 4.5500 | 4.5071 | 4.5500 | 171819.6 | 4.5269 |
| 17:54:00 | 4.5500 | 4.5500 | 4.5400 | 4.5498 | 119340.3 | 4.5458 |
| 17:57:00 | 4.5498 | 4.5500 | 4.5200 | 4.5200 | 86719.8 | 4.5435 |
| 18:00:00 | 4.5400 | 4.5500 | 4.5400 | 4.5499 | 31967.2 | 4.5500 |
| 18:03:00 | 4.5499 | 4.5700 | 4.5499 | 4.5700 | 161554.9 | 4.5554 |
| 18:06:00 | 4.5600 | 4.5790 | 4.5600 | 4.5790 | 43091.9 | 4.5729 |
| 18:09:00 | 4.5790 | 4.6000 | 4.5790 | 4.5998 | 375190.0 | 4.5933 |
| 18:12:00 | 4.5900 | 4.5900 | 4.5707 | 4.5803 | 44645.0 | 4.5802 |
| 18:15:00 | 4.5900 | 4.5900 | 4.5700 | 4.5800 | 111658.0 | 4.5806 |
| 18:18:00 | 4.5800 | 4.5800 | 4.5700 | 4.5750 | 60564.0 | 4.5732 |
| 18:21:00 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 44467.0 | 4.5710 |
| 18:24:00 | 4.5740 | 4.5740 | 4.5710 | 4.5710 | 190724.1 | 4.5713 |
| 18:27:00 | 4.5740 | 4.5800 | 4.5017 | 4.5430 | 240915.5 | 4.5274 |
| 18:30:00 | 4.5440 | 4.5800 | 4.5440 | 4.5800 | 66158.0 | 4.5631 |
| 18:33:00 | 4.5800 | 4.5810 | 4.5800 | 4.5800 | 115304.1 | 4.5800 |
| 18:36:00 | 4.5810 | 4.5898 | 4.5810 | 4.5810 | 14242.5 | 4.5887 |
| 18:39:00 | 4.5898 | 4.5989 | 4.5898 | 4.5989 | 189394.1 | 4.5968 |
| 18:42:00 | 4.5989 | 4.6090 | 4.5989 | 4.6090 | 114247.4 | 4.5996 |
| 18:45:00 | 4.6098 | 4.6130 | 4.5969 | 4.5969 | 194270.9 | 4.5994 |
| 18:48:00 | 4.5900 | 4.5990 | 4.5680 | 4.5990 | 167652.3 | 4.5769 |
| 18:51:00 | 4.6000 | 4.6170 | 4.5999 | 4.6170 | 317536.4 | 4.6014 |
| 18:54:00 | 4.6163 | 4.6500 | 4.6163 | 4.6500 | 277741.9 | 4.6393 |
| 18:57:00 | 4.6500 | 4.6600 | 4.6380 | 4.6600 | 139427.5 | 4.6526 |
| 19:00:00 | 4.6610 | 4.6630 | 4.6500 | 4.6630 | 77504.6 | 4.6555 |
| 19:03:00 | 4.6599 | 4.6599 | 4.6060 | 4.6500 | 187981.1 | 4.6206 |
| 19:06:00 | 4.6499 | 4.6500 | 4.6498 | 4.6500 | 66080.7 | 4.6500 |
| 19:09:00 | 4.6500 | 4.6500 | 4.6103 | 4.6106 | 26593.3 | 4.6248 |
| 19:12:00 | 4.6106 | 4.6300 | 4.6100 | 4.6200 | 62513.1 | 4.6123 |
| 19:15:00 | 4.6200 | 4.6348 | 4.5922 | 4.5922 | 366430.2 | 4.6257 |
| 19:18:00 | 4.6000 | 4.6007 | 4.6000 | 4.6000 | 124181.9 | 4.6001 |
| 19:21:00 | 4.6000 | 4.6100 | 4.5841 | 4.6100 | 79413.7 | 4.5900 |
| 19:24:00 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 23248.1 | 4.6100 |
| 19:27:00 | 4.6003 | 4.6190 | 4.6003 | 4.6190 | 15500.0 | 4.6154 |
| 19:30:00 | 4.6200 | 4.6700 | 4.6200 | 4.6649 | 150518.7 | 4.6485 |
| 19:33:00 | 4.6630 | 4.6700 | 4.6230 | 4.6700 | 139523.7 | 4.6555 |
| 19:36:00 | 4.6600 | 4.6800 | 4.6300 | 4.6500 | 116472.3 | 4.6613 |
| 19:39:00 | 4.6600 | 4.6700 | 4.6253 | 4.6253 | 10253.9 | 4.6267 |
| 19:42:00 | 4.6303 | 4.6400 | 4.6300 | 4.6300 | 177616.0 | 4.6300 |
| 19:45:00 | 4.6400 | 4.6900 | 4.6250 | 4.6800 | 211048.6 | 4.6790 |
| 19:48:00 | 4.6800 | 4.7000 | 4.6800 | 4.6905 | 68606.8 | 4.6875 |
| 19:51:00 | 4.6900 | 4.7010 | 4.6700 | 4.7000 | 160711.3 | 4.6984 |
| 19:54:00 | 4.7010 | 4.7140 | 4.6600 | 4.7140 | 229637.0 | 4.7049 |
| 19:57:00 | 4.7150 | 4.7310 | 4.7150 | 4.7200 | 265352.2 | 4.7249 |
| 20:00:00 | 4.7299 | 4.7300 | 4.7200 | 4.7200 | 49373.6 | 4.7236 |
| 20:03:00 | 4.7200 | 4.7200 | 4.6541 | 4.6541 | 111532.8 | 4.7032 |
| 20:06:00 | 4.6700 | 4.6800 | 4.6700 | 4.6800 | 429391.2 | 4.6700 |
| 20:09:00 | 4.6900 | 4.7000 | 4.6547 | 4.6700 | 141508.2 | 4.6833 |
| 20:12:00 | 4.6700 | 4.6700 | 4.6500 | 4.6500 | 196880.0 | 4.6555 |
| 20:15:00 | 4.6500 | 4.6990 | 4.6250 | 4.6250 | 161979.0 | 4.6421 |
| 20:18:00 | 4.6280 | 4.6600 | 4.6223 | 4.6600 | 203414.3 | 4.6302 |
| 20:21:00 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 276223.0 | 4.6600 |
| 20:24:00 | 4.6630 | 4.6630 | 4.6200 | 4.6200 | 34562.0 | 4.6492 |
| 20:27:00 | 4.6200 | 4.6200 | 4.6000 | 4.6100 | 181133.3 | 4.6029 |
| 20:30:00 | 4.6100 | 4.6100 | 4.5500 | 4.5510 | 313045.9 | 4.5670 |
| 20:33:00 | 4.5600 | 4.5920 | 4.5500 | 4.5515 | 327820.2 | 4.5551 |
| 20:36:00 | 4.5600 | 4.5700 | 4.5600 | 4.5700 | 32319.0 | 4.5600 |
| 20:39:00 | 4.5799 | 4.6000 | 4.5799 | 4.5999 | 122588.3 | 4.5975 |
| 20:42:00 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 97531.6 | 4.6000 |
| 20:45:00 | 4.6000 | 4.6001 | 4.6000 | 4.6001 | 429228.0 | 4.6001 |
| 20:48:00 | 4.6010 | 4.6100 | 4.6001 | 4.6100 | 135764.2 | 4.6077 |
| 20:51:00 | 4.6090 | 4.6090 | 4.6001 | 4.6001 | 223128.0 | 4.6016 |
| 20:54:00 | 4.6001 | 4.6100 | 4.6000 | 4.6000 | 111816.6 | 4.6001 |
| 20:57:00 | 4.6100 | 4.6100 | 4.5900 | 4.5997 | 18124.2 | 4.5908 |
| 21:00:00 | 4.5996 | 4.6000 | 4.5640 | 4.5640 | 132008.3 | 4.5853 |
| 21:03:00 | 4.5650 | 4.5700 | 4.5500 | 4.5500 | 153533.7 | 4.5613 |
| 21:06:00 | 4.5501 | 4.5797 | 4.5500 | 4.5600 | 58425.2 | 4.5714 |
| 21:09:00 | 4.5600 | 4.5700 | 4.5500 | 4.5500 | 271830.0 | 4.5525 |
| 21:12:00 | 4.5490 | 4.5490 | 4.5000 | 4.5000 | 208253.7 | 4.5034 |
| 21:15:00 | 4.5000 | 4.5000 | 4.4800 | 4.4899 | 522455.1 | 4.4942 |
| 21:18:00 | 4.4898 | 4.4900 | 4.4500 | 4.4600 | 521678.2 | 4.4598 |
| 21:21:00 | 4.4600 | 4.4999 | 4.4450 | 4.4500 | 380068.7 | 4.4683 |
| 21:24:00 | 4.4500 | 4.5000 | 4.4500 | 4.4700 | 166750.2 | 4.4806 |
| 21:27:00 | 4.4700 | 4.4900 | 4.4700 | 4.4800 | 48523.8 | 4.4782 |
| 21:30:00 | 4.4800 | 4.4999 | 4.4800 | 4.4900 | 72997.2 | 4.4927 |
| 21:33:00 | 4.4999 | 4.5000 | 4.4900 | 4.5000 | 25063.0 | 4.5000 |
| 21:36:00 | 4.5000 | 4.5088 | 4.5000 | 4.5001 | 328393.7 | 4.5003 |
| 21:39:00 | 4.5088 | 4.5500 | 4.5088 | 4.5500 | 49496.5 | 4.5490 |
| 21:42:00 | 4.5496 | 4.5550 | 4.5301 | 4.5301 | 92298.3 | 4.5486 |
| 21:45:00 | 4.5500 | 4.5600 | 4.5400 | 4.5500 | 216955.4 | 4.5469 |
| 21:48:00 | 4.5500 | 4.5600 | 4.5400 | 4.5600 | 9788.7 | 4.5400 |
| 21:51:00 | 4.5600 | 4.5700 | 4.5595 | 4.5700 | 99370.7 | 4.5639 |
| 21:54:00 | 4.5699 | 4.5800 | 4.5699 | 4.5800 | 89278.8 | 4.5764 |
| 21:57:00 | 4.5798 | 4.5840 | 4.5798 | 4.5840 | 73959.7 | 4.5802 |
| 22:00:00 | 4.5841 | 4.5841 | 4.5600 | 4.5600 | 122998.8 | 4.5649 |
| 22:03:00 | 4.5600 | 4.5600 | 4.5300 | 4.5300 | 55766.7 | 4.5392 |
| 22:06:00 | 4.5399 | 4.5399 | 4.5399 | 4.5399 | 300.0 | 4.5399 |
| 22:09:00 | 4.5396 | 4.5399 | 4.5000 | 4.5200 | 79826.2 | 4.5153 |
| 22:12:00 | 4.5100 | 4.5100 | 4.4890 | 4.5000 | 149128.4 | 4.4988 |
| 22:15:00 | 4.5100 | 4.5200 | 4.5100 | 4.5100 | 30.3 | 4.5133 |
| 22:18:00 | 4.5100 | 4.5100 | 4.4888 | 4.4900 | 58211.6 | 4.4912 |
| 22:21:00 | 4.4910 | 4.4910 | 4.4560 | 4.4560 | 152109.4 | 4.4719 |
| 22:24:00 | 4.4550 | 4.4800 | 4.4500 | 4.4502 | 159667.0 | 4.4574 |
| 22:27:00 | 4.4502 | 4.4800 | 4.4502 | 4.4800 | 73831.0 | 4.4752 |
| 22:30:00 | 4.4600 | 4.5000 | 4.4444 | 4.4700 | 111256.8 | 4.4802 |
| 22:33:00 | 4.4800 | 4.5010 | 4.4800 | 4.5010 | 6029.4 | 4.4999 |
| 22:36:00 | 4.5010 | 4.5089 | 4.4800 | 4.4800 | 39803.1 | 4.4981 |
| 22:39:00 | 4.4800 | 4.4800 | 4.4510 | 4.4510 | 37145.1 | 4.4735 |
| 22:42:00 | 4.4510 | 4.4510 | 4.4000 | 4.4200 | 71457.8 | 4.4380 |
| 22:45:00 | 4.4300 | 4.4300 | 4.3931 | 4.4300 | 289066.5 | 4.3978 |
| 22:48:00 | 4.4300 | 4.4600 | 4.4300 | 4.4600 | 45632.6 | 4.4445 |
| 22:51:00 | 4.4610 | 4.4799 | 4.4500 | 4.4600 | 49654.6 | 4.4601 |
| 22:54:00 | 4.4700 | 4.4799 | 4.4700 | 4.4799 | 389.1 | 4.4794 |
| 22:57:00 | 4.4800 | 4.4899 | 4.4800 | 4.4899 | 13000.0 | 4.4805 |
| 23:00:00 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 46460.1 | 4.4935 |
| 23:03:00 | 4.5000 | 4.5480 | 4.4810 | 4.4810 | 117892.5 | 4.5100 |
| 23:06:00 | 4.4800 | 4.4830 | 4.4800 | 4.4800 | 83394.6 | 4.4817 |
| 23:09:00 | 4.4900 | 4.5200 | 4.4900 | 4.5100 | 60936.1 | 4.5088 |
| 23:12:00 | 4.5190 | 4.5489 | 4.4900 | 4.5050 | 1074275.4 | 4.5365 |
| 23:15:00 | 4.5190 | 4.5190 | 4.4901 | 4.4901 | 15692.8 | 4.4999 |
| 23:18:00 | 4.5100 | 4.5200 | 4.5100 | 4.5200 | 15003.5 | 4.5190 |
| 23:21:00 | 4.5450 | 4.5500 | 4.5100 | 4.5500 | 202449.2 | 4.5329 |
| 23:24:00 | 4.5510 | 4.5900 | 4.5500 | 4.5500 | 291037.3 | 4.5631 |
| 23:27:00 | 4.5400 | 4.5797 | 4.5400 | 4.5797 | 127973.8 | 4.5436 |
| 23:30:00 | 4.5797 | 4.5797 | 4.5400 | 4.5400 | 7924.9 | 4.5757 |
| 23:33:00 | 4.5400 | 4.5400 | 4.5000 | 4.5100 | 99298.0 | 4.5058 |
| 23:36:00 | 4.5100 | 4.5300 | 4.5000 | 4.5300 | 27677.2 | 4.5039 |
| 23:39:00 | 4.5100 | 4.5100 | 4.4970 | 4.4970 | 1781.6 | 4.5000 |
| 23:42:00 | 4.4960 | 4.5100 | 4.4910 | 4.5100 | 697.2 | 4.4923 |
| 23:45:00 | 4.5100 | 4.5190 | 4.5100 | 4.5190 | 469.9 | 4.5186 |
| 23:48:00 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 2050.0 | 4.5190 |
| 23:51:00 | - |
| 23:54:00 | 4.5200 | 4.5300 | 4.5200 | 4.5210 | 1465.3 | 4.5209 |
| 23:57:00 | - |